2018年2月9日上海期货即月金属收盘行情
来源：中国铝材信息网
发布时间：2018/2/9 15:20:33
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 1606 |
36160 |
36240 |
36300 |
35900 |
35940 |
35990 |
-220 |
-170 |
25720 |
41240 |
-4470 |
| 1607 |
36100 |
36160 |
36300 |
35830 |
35890 |
36040 |
-210 |
-60 |
68236 |
146974 |
-3194 |
| 1608 |
36080 |
36150 |
36300 |
35800 |
35840 |
36040 |
-240 |
-40 |
267268 |
335334 |
-10794 |
| 1609 |
36070 |
36180 |
36290 |
35800 |
35850 |
36020 |
-220 |
-50 |
63370 |
164114 |
4810 |
| 1610 |
36100 |
36190 |
36290 |
35810 |
35840 |
36040 |
-260 |
-60 |
11916 |
37774 |
1158 |
| 1611 |
36120 |
36140 |
36300 |
35810 |
35850 |
36020 |
-270 |
-100 |
2670 |
12078 |
454 |
| 1612 |
36090 |
36230 |
36320 |
35850 |
35850 |
36000 |
-240 |
-90 |
260 |
6224 |
32 |
| 1701 |
36160 |
36280 |
36350 |
35880 |
35940 |
36100 |
-220 |
-60 |
220 |
5026 |
30 |
| 1702 |
36090 |
36260 |
36330 |
35900 |
35950 |
36040 |
-140 |
-50 |
284 |
2704 |
86 |
| 1703 |
36190 |
36270 |
36300 |
35940 |
36010 |
36150 |
-180 |
-40 |
78 |
2286 |
-22 |
| 1704 |
36150 |
36240 |
36380 |
35990 |
36010 |
36110 |
-140 |
-40 |
220 |
978 |
8 |
| 1705 |
36210 |
36270 |
36390 |
35950 |
36060 |
36200 |
-150 |
-10 |
126 |
700 |
40 |
| 小计 |
|
|
|
|
|
|
|
|
440368 |
755432 / -11862 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 1606 |
12335 |
12260 |
12290 |
12115 |
12140 |
12175 |
-195 |
-160 |
10340 |
32450 |
-7190 |
| 1607 |
12065 |
11990 |
12025 |
11815 |
11850 |
11900 |
-215 |
-165 |
78346 |
154294 |
-10892 |
| 1608 |
11865 |
11805 |
11840 |
11610 |
11655 |
11715 |
-210 |
-150 |
298698 |
265440 |
19736 |
| 1609 |
11755 |
11765 |
11765 |
11530 |
11590 |
11625 |
-165 |
-130 |
54750 |
122892 |
-2108 |
| 1610 |
11715 |
11695 |
11710 |
11510 |
11600 |
11590 |
-115 |
-125 |
17670 |
45112 |
1734 |
| 1611 |
11700 |
11675 |
11695 |
11510 |
11590 |
11585 |
-110 |
-115 |
3666 |
23910 |
848 |
| 1612 |
11700 |
11650 |
11700 |
11520 |
11610 |
11580 |
-90 |
-120 |
2064 |
15934 |
1180 |
| 1701 |
11750 |
11680 |
11705 |
11520 |
11590 |
11610 |
-160 |
-140 |
98 |
2248 |
14 |
| 1702 |
11740 |
11705 |
11705 |
11560 |
11580 |
11590 |
-160 |
-150 |
32 |
1426 |
28 |
| 1703 |
11740 |
11695 |
11745 |
11575 |
11635 |
11650 |
-105 |
-90 |
152 |
1286 |
52 |
| 1704 |
11725 |
11745 |
11755 |
11610 |
11645 |
11705 |
-80 |
-20 |
50 |
186 |
0 |
| 1705 |
11765 |
11740 |
11790 |
11555 |
11660 |
11695 |
-105 |
-70 |
154 |
684 |
44 |
| 小计 |
|
|
|
|
|
|
|
|
466020 |
665862 / 3446 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 1606 |
15660 |
15695 |
15735 |
15550 |
15660 |
15610 |
0 |
-50 |
2750 |
36840 |
10 |
| 1607 |
15700 |
15745 |
15830 |
15595 |
15700 |
15705 |
0 |
5 |
64152 |
78484 |
-2744 |
| 1608 |
15740 |
15800 |
15870 |
15630 |
15755 |
15755 |
15 |
15 |
343848 |
231406 |
4458 |
| 1609 |
15770 |
15805 |
15890 |
15655 |
15770 |
15765 |
0 |
-5 |
47144 |
72464 |
3388 |
| 1610 |
15785 |
15805 |
15900 |
15670 |
15790 |
15775 |
5 |
-10 |
4604 |
14142 |
192 |
| 1611 |
15840 |
15825 |
15880 |
15680 |
15780 |
15785 |
-60 |
-55 |
130 |
1494 |
26 |
| 1612 |
15810 |
15885 |
15885 |
15710 |
15820 |
15735 |
10 |
-75 |
58 |
456 |
38 |
| 1701 |
15840 |
15875 |
15920 |
15700 |
15830 |
15810 |
-10 |
-30 |
84 |
1890 |
24 |
| 1702 |
15755 |
15890 |
15940 |
15865 |
15940 |
15895 |
185 |
140 |
8 |
226 |
-2 |
| 1703 |
15700 |
15850 |
16115 |
15760 |
15785 |
15865 |
85 |
165 |
24 |
146 |
-12 |
| 1704 |
15885 |
15890 |
15935 |
15765 |
15795 |
15840 |
-90 |
-45 |
26 |
150 |
-4 |
| 1705 |
15855 |
15905 |
16010 |
15845 |
15845 |
15925 |
-10 |
70 |
20 |
180 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
462848 |
437878 / 5372 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 1606 |
12780 |
12800 |
12870 |
12730 |
12750 |
12765 |
-30 |
-15 |
1220 |
4330 |
-90 |
| 1607 |
12800 |
12785 |
12875 |
12725 |
12750 |
12775 |
-50 |
-25 |
4260 |
12508 |
-842 |
| 1608 |
12835 |
12835 |
12895 |
12755 |
12780 |
12815 |
-55 |
-20 |
2952 |
9992 |
364 |
| 1609 |
12860 |
12900 |
12910 |
12780 |
12780 |
12845 |
-80 |
-15 |
224 |
780 |
116 |
| 1610 |
12920 |
12820 |
12825 |
12820 |
12825 |
12820 |
-95 |
-100 |
6 |
122 |
6 |
| 1611 |
12815 |
|
|
|
12815 |
12815 |
0 |
0 |
0 |
72 |
0 |
| 1612 |
12900 |
|
|
|
12900 |
12900 |
0 |
0 |
0 |
194 |
0 |
| 1701 |
12890 |
12905 |
12905 |
12905 |
12905 |
12905 |
15 |
15 |
2 |
84 |
0 |
| 1702 |
12910 |
12875 |
12925 |
12875 |
12925 |
12905 |
15 |
-5 |
6 |
134 |
-2 |
| 1703 |
12975 |
|
|
|
12970 |
12970 |
-5 |
-5 |
0 |
80 |
0 |
| 1704 |
13000 |
|
|
|
12995 |
12995 |
-5 |
-5 |
0 |
94 |
0 |
| 1705 |
12945 |
|
|
|
12940 |
12940 |
-5 |
-5 |
0 |
12 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
8670 |
28402 / -448 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 1606 |
67300 |
68400 |
68400 |
67400 |
67400 |
67810 |
100 |
510 |
96 |
1392 |
0 |
| 1607 |
67810 |
68450 |
68450 |
67900 |
67950 |
67950 |
140 |
140 |
114 |
384 |
48 |
| 1608 |
68190 |
68890 |
69000 |
68210 |
68440 |
68720 |
250 |
530 |
64 |
318 |
10 |
| 1609 |
68420 |
69120 |
69500 |
68480 |
68780 |
68970 |
360 |
550 |
443264 |
632672 |
-19550 |
| 1610 |
69030 |
69710 |
69710 |
69050 |
69120 |
69180 |
90 |
150 |
42 |
348 |
12 |
| 1611 |
68080 |
69740 |
70190 |
69010 |
69010 |
69460 |
930 |
1380 |
14 |
160 |
2 |
| 1612 |
69680 |
70250 |
70250 |
70250 |
70250 |
70250 |
570 |
570 |
2 |
174 |
0 |
| 1701 |
69430 |
70180 |
70640 |
69670 |
69890 |
70120 |
460 |
690 |
16628 |
92018 |
4262 |
| 1702 |
69550 |
70550 |
70550 |
70000 |
70040 |
70190 |
490 |
640 |
6 |
50 |
-2 |
| 1703 |
69220 |
70240 |
70240 |
70240 |
70240 |
70240 |
1020 |
1020 |
2 |
66 |
-2 |
| 1704 |
69670 |
71760 |
71760 |
70140 |
70140 |
70950 |
470 |
1280 |
4 |
20 |
2 |
| 1705 |
71040 |
71530 |
71620 |
70890 |
70990 |
71140 |
-50 |
100 |
314 |
1110 |
128 |
| 小计 |
|
|
|
|
|
|
|
|
460550 |
728712 / -15090 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 1606 |
107700 |
|
|
|
107700 |
107700 |
0 |
0 |
0 |
4 |
0 |
| 1607 |
108200 |
|
|
|
108200 |
108200 |
0 |
0 |
0 |
0 |
0 |
| 1608 |
108190 |
|
|
|
108190 |
108190 |
0 |
0 |
0 |
14 |
0 |
| 1609 |
108910 |
109290 |
109840 |
108920 |
109510 |
109290 |
600 |
380 |
11530 |
9698 |
-246 |
| 1610 |
110390 |
|
|
|
110770 |
110770 |
380 |
380 |
0 |
24 |
0 |
| 1611 |
108040 |
|
|
|
108410 |
108410 |
370 |
370 |
0 |
2 |
0 |
| 1612 |
108660 |
|
|
|
109040 |
109040 |
380 |
380 |
0 |
22 |
0 |
| 1701 |
107560 |
|
|
|
107930 |
107930 |
370 |
370 |
0 |
20 |
0 |
| 1702 |
114700 |
|
|
|
115100 |
115100 |
400 |
400 |
0 |
0 |
0 |
| 1703 |
116210 |
|
|
|
116610 |
116610 |
400 |
400 |
0 |
0 |
0 |
| 1704 |
116290 |
|
|
|
116690 |
116690 |
400 |
400 |
0 |
0 |
0 |
| 1705 |
114460 |
|
|
|
114460 |
114460 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
11530 |
9784 / -246 |
发表评论